5 DAY PERFORMANCE
-35.68%
1 MONTH PERFORMANCE
-63.89%
3 MONTH PERFORMANCE
-95.86%
6 MONTH PERFORMANCE
-98.56%
YEAR-TO-DATE PERFORMANCE
-98.47%
1 YEAR PERFORMANCE
-99.06%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.84 | $0.84 (-0.85%) | $0.84 | $0.82 | 20.70 K | |
| 09/18/2026 | $0.86 | $0.82 (-4.72%) | $0.86 | $0.82 | 69.28 K | $107.75 K |
| 09/17/2026 | $0.81 | $0.86 (6.6%) | $0.88 | $0.81 | 138.89 K | $113.09 K |
| 09/16/2026 | $0.82 | $0.81 (-1.39%) | $0.84 | $0.77 | 258.41 K | $106.08 K |
| 09/15/2026 | $0.85 | $0.80 (-5.83%) | $0.86 | $0.80 | 224.64 K | $105.06 K |
| 09/14/2026 | $0.86 | $0.88 (1.75%) | $0.92 | $0.85 | 96.88 K | $114.95 K |
| 09/11/2026 | $0.88 | $0.85 (-3.84%) | $0.90 | $0.81 | 110.82 K | $110.87 K |
| 09/10/2026 | $0.93 | $0.90 (-3.42%) | $0.95 | $0.89 | 187.95 K | $117.85 K |
| 09/09/2026 | $1.09 | $0.95 (-12.63%) | $1.09 | $0.93 | 307.98 K | $124.95 K |
| 09/08/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 113.05 K | $141.70 K |
| 09/04/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.11 | 179.89 K | $145.64 K |
| 09/03/2026 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.18 | 101.65 K | $154.82 K |
| 09/02/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.20 | 234.50 K | $165.32 K |
| 09/01/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 136.24 K | $165.32 K |
| 08/31/2026 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.31 | 174.37 K | $173.19 K |
| 08/28/2026 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.33 | 179.45 K | $177.13 K |
| 08/27/2026 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.37 | 462.46 K | $186.31 K |
| 08/26/2026 | $1.40 | $1.48 (5.71%) | $1.52 | $1.40 | 540.00 K | $194.19 K |
| 08/25/2026 | $1.33 | $1.42 (6.77%) | $1.48 | $1.26 | 589.21 K | $186.31 K |
| 08/24/2026 | $1.40 | $1.33 (-5%) | $1.41 | $1.29 | 345.42 K | $174.51 K |
| 08/21/2026 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.41 | 361.03 K | $188.94 K |
| 08/20/2026 | $1.50 | $1.57 (4.67%) | $1.72 | $1.49 | 957.94 K | $205.99 K |
| 08/19/2026 | $2.26 | $2.37 (4.87%) | $2.37 | $2.18 | 1.69 M | $310.96 K |
| 08/18/2026 | $2.14 | $2.16 (0.93%) | $2.27 | $2.08 | 806.75 K | $283.41 K |
| 08/17/2026 | $2.22 | $2.35 (5.86%) | $2.38 | $2.15 | 2.02 M | $308.34 K |
| 08/14/2026 | $2.70 | $2.59 (-4.07%) | $6.08 | $2.55 | 84.76 M | $339.83 K |
| 08/13/2026 | $2.10 | $2.31 (10%) | $2.34 | $2.10 | 6.91 M | $303.09 K |
| 08/12/2026 | $2.35 | $2.35 (0%) | $2.39 | $2.06 | 924.80 K | $308.34 K |
| 08/11/2026 | $2.35 | $2.46 (4.68%) | $2.61 | $2.20 | 2.23 M | $322.77 K |
| 08/10/2026 | $2.27 | $2.40 (5.73%) | $2.49 | $2.10 | 2.28 M | $314.90 K |
| 08/07/2026 | $2.30 | $2.15 (-6.52%) | $2.54 | $2.05 | 927.90 K | $282.10 K |
| 08/06/2026 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.34 | 4.59 M | $393.62 K |
| 08/05/2026 | $4.37 | $3.63 (-16.93%) | $4.37 | $3.51 | 4.59 M | $476.28 K |
| 08/04/2026 | $4.30 | $4.05 (-5.81%) | $4.30 | $3.76 | 298.08 K | $531.39 K |
| 08/03/2026 | $4.03 | $4.39 (8.93%) | $4.46 | $3.26 | 1.34 M | $576.00 K |
| 07/31/2026 | $4.70 | $3.95 (-15.96%) | $6.08 | $3.30 | 5.97 M | $518.27 K |
| 07/30/2026 | $4.00 | $4.21 (5.25%) | $4.55 | $4.00 | 76.85 K | $552.38 K |
| 07/29/2026 | $5.00 | $4.50 (-10%) | $5.10 | $3.10 | 262.37 K | $590.43 K |
| 07/28/2026 | $7.00 | $5.74 (-18%) | $9.97 | $5.35 | 4.65 M | $753.13 K |
| 07/27/2026 | $5.00 | $5.03 (0.6%) | $5.35 | $4.75 | 30.89 K | $659.97 K |
| 07/24/2026 | $4.91 | $4.69 (-4.48%) | $4.91 | $4.55 | 23.98 K | $615.36 K |
| 07/23/2026 | $5.01 | $4.85 (-3.19%) | $5.28 | $4.75 | 49.68 K | $636.35 K |
| 07/22/2026 | $5.43 | $5.50 (1.29%) | $5.97 | $5.11 | 73.83 K | $721.64 K |
| 07/21/2026 | $6.45 | $6.33 (-1.86%) | $6.49 | $6.08 | 38.40 K | $830.54 K |
| 07/20/2026 | $6.22 | $6.59 (5.95%) | $6.59 | $6.00 | 71.41 K | $864.65 K |
| 07/17/2026 | $6.39 | $6.73 (5.32%) | $7.00 | $6.13 | 1.07 M | $883.02 K |
| 07/16/2026 | $7.74 | $7.24 (-6.46%) | $7.74 | $7.06 | 17.30 K | $949.94 K |
| 07/15/2026 | $7.65 | $7.39 (-3.4%) | $8.13 | $7.18 | 33.46 K | $969.62 K |
| 07/14/2026 | $7.75 | $7.77 (0.26%) | $8.18 | $7.00 | 34.24 K | $1.02 M |
| 07/13/2026 | $9.50 | $8.18 (-13.89%) | $9.50 | $7.75 | 78.98 K | $1.07 M |
| 07/10/2026 | $11.38 | $9.98 (-12.3%) | $11.64 | $9.00 | 88.46 K | $1.31 M |
| 07/09/2026 | $12.25 | $12.00 (-2.04%) | $12.59 | $10.64 | 200.24 K | $1.57 M |
| 07/08/2026 | $26.85 | $14.03 (-47.75%) | $29.35 | $11.11 | 2.86 M | $1.84 M |
| 07/07/2026 | $18.75 | $19.70 (5.07%) | $19.74 | $18.05 | 1.68 K | $2.58 M |
| 07/06/2026 | $20.21 | $19.75 (-2.28%) | $20.21 | $18.50 | 3.25 K | $2.59 M |
| 07/02/2026 | $17.60 | $19.16 (8.86%) | $19.48 | $16.63 | 9.10 K | $2.51 M |
| 07/01/2026 | $13.71 | $17.68 (28.96%) | $18.00 | $13.71 | 13.82 K | $2.32 M |
| 06/30/2026 | $14.12 | $14.50 (2.69%) | $14.74 | $13.75 | 1.17 K | $1.90 M |
| 06/29/2026 | $13.10 | $14.70 (12.21%) | $14.75 | $13.06 | 1.23 K | $1.93 M |
| 06/26/2026 | $13.15 | $13.35 (1.52%) | $14.36 | $13.00 | 2.27 K | $1.75 M |
| 06/25/2026 | $13.55 | $13.38 (-1.25%) | $15.00 | $13.00 | 3.22 K | $1.76 M |
| 06/24/2026 | $12.98 | $13.55 (4.39%) | $14.45 | $12.53 | 4.09 K | $1.78 M |
| 06/23/2026 | $12.50 | $13.10 (4.8%) | $14.15 | $12.25 | 4.21 K | $1.72 M |
| 06/22/2026 | $13.90 | $13.55 (-2.52%) | $16.94 | $12.58 | 43.18 K | $1.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
